Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
09/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
06/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
05/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
04/02/2015 |
13.67
|
100 | 12.44 | 13.67 | 13.67 | 100 | 0 | 0.0 |
03/02/2015 |
12.44
|
1,100 | 13.83 | 13.83 | 12.44 | 0 | 1,000 | -0.0 |
02/02/2015 |
13.83
|
100 | 12.66 | 13.83 | 13.83 | 100 | 0 | 0.0 |
30/01/2015 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
29/01/2015 |
12.66
|
2,700 | 14.04 | 14.04 | 12.66 | 0 | 1,000 | -0.0 |
28/01/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
27/01/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
26/01/2015 |
14.04
|
200 | 12.76 | 14.04 | 11.49 | 100 | 100 | 0.0 |
23/01/2015 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
22/01/2015 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
21/01/2015 |
12.76
|
500 | 11.91 | 12.76 | 11.91 | 100 | 0 | 0.0 |
20/01/2015 |
11.91
|
100 | 13.08 | 13.08 | 11.91 | 0 | 0 | 0 |
19/01/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
16/01/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
15/01/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
14/01/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
13/01/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
12/01/2015 |
13.08
|
300 | 13.14 | 14.41 | 11.91 | 200 | 0 | 0.0 |
09/01/2015 |
13.14
|
400 | 13.24 | 13.24 | 11.97 | 100 | 0 | 0.0 |
08/01/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
07/01/2015 |
13.24
|
100 | 12.76 | 13.24 | 13.24 | 0 | 0 | 0 |
06/01/2015 |
12.76
|
300 | 13.29 | 13.29 | 11.97 | 0 | 0 | 0 |
05/01/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
31/12/2014 |
13.29
|
300 | 13.19 | 14.36 | 11.91 | 200 | 0 | 0.0 |
30/12/2014 |
13.19
|
100 | 12.44 | 13.19 | 13.19 | 100 | 0 | 0.0 |
29/12/2014 |
12.44
|
100 | 13.83 | 13.83 | 12.44 | 0 | 100 | -0.0 |
26/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
25/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
24/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
23/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
22/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
19/12/2014 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
18/12/2014 |
13.83
|
163 | 13.72 | 13.83 | 13.83 | 0 | 0 | 0 |
17/12/2014 |
13.72
|
100 | 13.03 | 13.72 | 13.72 | 100 | 0 | 0.0 |
16/12/2014 |
13.03
|
200 | 14.04 | 14.04 | 12.66 | 100 | 0 | 0.0 |
15/12/2014 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
12/12/2014 |
14.04
|
108 | 13.29 | 14.04 | 14.04 | 100 | 0 | 0.0 |
11/12/2014 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
10/12/2014 |
13.29
|
700 | 13.56 | 14.68 | 13.29 | 200 | 0 | 0.0 |
09/12/2014 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
08/12/2014 |
13.56
|
100 | 13.14 | 13.56 | 13.56 | 100 | 0 | 0.0 |
05/12/2014 |
13.14
|
102 | 12.39 | 13.14 | 13.14 | 100 | 100 | 0 |
04/12/2014 |
12.39
|
300 | 12.23 | 12.39 | 11.43 | 100 | 100 | 0 |
03/12/2014 |
12.23
|
500 | 12.76 | 12.76 | 12.23 | 0 | 500 | -0.0 |
02/12/2014 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
01/12/2014 |
12.76
|
1,700 | 13.29 | 13.29 | 12.76 | 0 | 1,300 | -0.0 |
28/11/2014 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
27/11/2014 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
26/11/2014 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
25/11/2014 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
24/11/2014 |
13.29
|
224 | 13.40 | 13.40 | 12.12 | 100 | 0 | 0.0 |
21/11/2014 |
13.40
|
100 | 14.89 | 14.89 | 13.40 | 0 | 0 | 0 |
20/11/2014 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
19/11/2014 |
14.89
|
100 | 13.67 | 14.89 | 14.89 | 100 | 0 | 0.0 |
18/11/2014 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
17/11/2014 |
13.67
|
100 | 12.50 | 13.67 | 13.67 | 100 | 0 | 0.0 |
14/11/2014 |
12.50
|
1,200 | 13.61 | 13.61 | 12.50 | 0 | 1,000 | -0.0 |
13/11/2014 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
12/11/2014 |
13.61
|
1,500 | 12.66 | 13.61 | 12.50 | 100 | 1,000 | -0.0 |
11/11/2014 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
10/11/2014 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
07/11/2014 |
12.66
|
300 | 13.45 | 13.45 | 12.12 | 100 | 100 | 0 |
06/11/2014 |
13.45
|
100 | 12.50 | 13.45 | 13.45 | 100 | 0 | 0.0 |
05/11/2014 |
12.50
|
400 | 12.66 | 12.66 | 11.70 | 100 | 0 | 0.0 |
04/11/2014 |
12.66
|
200 | 13.29 | 13.29 | 11.97 | 0 | 0 | 0 |
03/11/2014 |
13.29
|
200 | 12.76 | 13.29 | 12.76 | 200 | 100 | 0.0 |
31/10/2014 |
12.76
|
2,000 | 13.83 | 13.83 | 12.44 | 0 | 1,200 | -0.0 |
30/10/2014 |
13.83
|
200 | 15.32 | 15.32 | 13.83 | 0 | 0 | 0 |
29/10/2014 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
28/10/2014 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
27/10/2014 |
15.32
|
100 | 17.02 | 17.02 | 15.32 | 0 | 0 | 0 |
24/10/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
23/10/2014 |
17.02
|
5 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
22/10/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
21/10/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
20/10/2014 |
17.02
|
124 | 16.49 | 17.02 | 17.02 | 100 | 0 | 0.0 |
17/10/2014 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
16/10/2014 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
15/10/2014 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
14/10/2014 |
16.49
|
100 | 15.32 | 16.49 | 16.49 | 100 | 100 | 0 |
13/10/2014 |
15.32
|
100 | 16.91 | 16.91 | 15.32 | 0 | 0 | 0 |
10/10/2014 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
09/10/2014 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
08/10/2014 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
07/10/2014 |
16.91
|
39 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
06/10/2014 |
16.91
|
100 | 16.70 | 16.91 | 16.91 | 100 | 0 | 0.0 |
03/10/2014 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
02/10/2014 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
01/10/2014 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
30/09/2014 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
29/09/2014 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
26/09/2014 |
16.70
|
5 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
25/09/2014 |
16.70
|
100 | 15.32 | 16.70 | 16.70 | 100 | 0 | 0.0 |
24/09/2014 |
15.32
|
400 | 13.99 | 15.32 | 12.60 | 100 | 0 | 0.0 |
23/09/2014 |
13.99
|
100 | 15.53 | 15.53 | 13.99 | 0 | 0 | 0 |
22/09/2014 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |